Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,100.90 -304.76 (-0.79%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,688.80 -3,947.46 (-6.20%) CMC Crypto 200
1,280.20 -58.87 (-4.39%)
Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621C00001000 | 2024-04-25 10:36AM EDT | 1.00 | 11.05 | 10.85 | 12.50 | 0.00 | - | 400 | 1,822 | 700.78% |
| VALE240621C00006000 | 2024-02-12 11:27AM EDT | 6.00 | 7.28 | 5.80 | 7.45 | 0.00 | - | 20 | 0 | 183.40% |
| VALE240621C00008000 | 2024-04-19 11:59AM EDT | 8.00 | 4.04 | 3.45 | 5.35 | 0.00 | - | 1 | 3 | 97.85% |
| VALE240621C00009000 | 2024-04-23 10:04AM EDT | 9.00 | 3.20 | 2.34 | 4.35 | 0.00 | - | 12 | 6 | 70.12% |
| VALE240621C00010000 | 2024-04-29 2:10PM EDT | 10.00 | 1.70 | 2.14 | 2.98 | 0.00 | - | 1 | 102 | 70.41% |
| VALE240621C00011000 | 2024-04-30 10:51AM EDT | 11.00 | 1.41 | 1.28 | 2.04 | -0.13 | -8.44% | 12 | 917 | 55.47% |
| VALE240621C00012000 | 2024-04-30 2:51PM EDT | 12.00 | 0.68 | 0.66 | 0.69 | -0.22 | -24.44% | 73 | 22,005 | 33.01% |
| VALE240621C00013000 | 2024-04-30 3:44PM EDT | 13.00 | 0.26 | 0.24 | 0.26 | -0.10 | -27.78% | 1,289 | 24,327 | 30.86% |
| VALE240621C00014000 | 2024-04-30 3:29PM EDT | 14.00 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 24 | 27,488 | 31.45% |
| VALE240621C00015000 | 2024-04-30 2:03PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 152 | 13,904 | 34.38% |
| VALE240621C00016000 | 2024-04-29 3:28PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 2,584 | 40.23% |
| VALE240621C00017000 | 2024-04-29 1:00PM EDT | 17.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 4,171 | 69.53% |
| VALE240621C00018000 | 2024-03-25 11:24AM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,242 | 63.28% |
| VALE240621C00019000 | 2024-03-01 1:39PM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 411 | 92.38% |
| VALE240621C00020000 | 2024-04-05 1:50PM EDT | 20.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 908 | 80.47% |
| VALE240621C00021000 | 2024-04-01 2:13PM EDT | 21.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 60 | 168.16% |
| VALE240621C00022000 | 2024-04-01 2:13PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 71 | 81.25% |
| VALE240621C00025000 | 2023-11-22 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 118.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621P00005000 | 2023-09-12 10:37AM EDT | 5.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | - | 1 | 160.94% |
| VALE240621P00008000 | 2024-04-05 1:06PM EDT | 8.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 1,078 | 180.08% |
| VALE240621P00009000 | 2024-04-08 1:52PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 38 | 37 | 46.09% |
| VALE240621P00010000 | 2024-04-30 9:54AM EDT | 10.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 8 | 12,223 | 35.94% |
| VALE240621P00011000 | 2024-04-30 3:25PM EDT | 11.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 185 | 20,003 | 30.57% |
| VALE240621P00012000 | 2024-04-30 2:48PM EDT | 12.00 | 0.40 | 0.39 | 0.41 | +0.10 | +33.33% | 125 | 30,588 | 26.95% |
| VALE240621P00013000 | 2024-04-30 3:52PM EDT | 13.00 | 0.93 | 0.86 | 1.04 | +0.15 | +19.23% | 86 | 27,102 | 27.64% |
| VALE240621P00014000 | 2024-04-26 1:14PM EDT | 14.00 | 1.75 | 1.35 | 3.15 | 0.00 | - | 1 | 15,073 | 56.06% |
| VALE240621P00015000 | 2024-04-22 2:04PM EDT | 15.00 | 2.72 | 1.27 | 4.95 | 0.00 | - | 251 | 246 | 58.98% |
| VALE240621P00016000 | 2024-03-13 3:29PM EDT | 16.00 | 3.73 | 3.75 | 4.10 | 0.00 | - | 3 | 8 | 51.17% |
| VALE240621P00017000 | 2024-03-04 12:36PM EDT | 17.00 | 3.95 | 3.35 | 6.25 | 0.00 | - | 4 | 0 | 153.13% |
| VALE240621P00018000 | 2024-01-04 4:57PM EDT | 18.00 | 3.25 | 3.00 | 7.05 | 0.00 | - | - | 149 | 151.95% |
| VALE240621P00019000 | 2024-01-04 4:57PM EDT | 19.00 | 4.15 | 3.95 | 8.00 | 0.00 | - | - | 1 | 158.30% |
| VALE240621P00020000 | 2023-12-28 11:32AM EDT | 20.00 | 4.45 | 4.30 | 8.55 | 0.00 | - | 2 | 18 | 137.79% |
| VALE240621P00021000 | 2024-01-11 4:41PM EDT | 21.00 | 6.60 | 6.00 | 10.25 | 0.00 | - | - | 25 | 189.84% |
| VALE240621P00025000 | 2023-12-26 12:58PM EDT | 25.00 | 9.01 | 9.40 | 13.50 | 0.00 | - | - | 1 | 166.99% |
© 2024 Yahoo. All rights reserved.